Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Monthly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Sept 2023 | 161.42 | 165.27 | 155.26 | 155.75 | 152.12 | 147,233,100 |
| 25 Aug 2023 | 1.19 Dividend | |||||
| 01 Aug 2023 | 166.37 | 175.97 | 161.28 | 161.68 | 156.77 | 1,084,847,100 |
| 01 Jul 2023 | 164.34 | 175.36 | 157.33 | 167.53 | 162.44 | 201,425,400 |
| 01 Jun 2023 | 154.54 | 166.27 | 153.15 | 165.52 | 160.50 | 146,413,700 |
| 22 May 2023 | 1.19 Dividend | |||||
| 01 May 2023 | 163.60 | 166.18 | 153.32 | 155.06 | 149.23 | 132,112,400 |
| 01 Apr 2023 | 154.95 | 167.23 | 153.94 | 163.70 | 157.54 | 146,069,800 |
| 01 Mar 2023 | 153.01 | 156.25 | 150.11 | 155.00 | 149.17 | 185,723,800 |
| 17 Feb 2023 | 1.13 Dividend | |||||
| 01 Feb 2023 | 162.99 | 166.34 | 153.04 | 153.26 | 146.44 | 164,776,500 |
| 01 Jan 2023 | 176.16 | 180.93 | 161.05 | 163.42 | 156.15 | 160,524,000 |
| 01 Dec 2022 | 179.00 | 181.04 | 174.07 | 176.65 | 168.79 | 129,803,700 |
| 21 Nov 2022 | 1.13 Dividend | |||||
| 01 Nov 2022 | 174.06 | 178.12 | 166.82 | 178.00 | 168.99 | 138,341,800 |
| 01 Oct 2022 | 164.29 | 175.39 | 159.17 | 173.97 | 165.16 | 139,408,400 |
| 01 Sept 2022 | 161.49 | 167.67 | 160.81 | 163.36 | 155.09 | 168,332,500 |
| 22 Aug 2022 | 1.13 Dividend | |||||
| 01 Aug 2022 | 174.17 | 175.49 | 161.27 | 161.34 | 152.15 | 157,260,000 |
| 01 Jul 2022 | 177.45 | 179.99 | 169.76 | 174.52 | 164.58 | 114,640,700 |
| 01 Jun 2022 | 179.15 | 183.35 | 167.26 | 177.51 | 167.40 | 159,293,700 |
| 23 May 2022 | 1.13 Dividend | |||||
| 01 May 2022 | 180.47 | 181.74 | 172.69 | 179.53 | 168.22 | 152,737,200 |
| 01 Apr 2022 | 177.05 | 186.69 | 175.52 | 180.46 | 169.10 | 163,454,500 |
| 01 Mar 2022 | 163.04 | 180.21 | 162.41 | 177.23 | 166.07 | 180,106,000 |
| 18 Feb 2022 | 1.06 Dividend | |||||
| 01 Feb 2022 | 171.74 | 173.62 | 155.72 | 164.57 | 153.22 | 154,615,300 |
| 01 Jan 2022 | 170.21 | 174.30 | 158.26 | 172.29 | 160.41 | 165,534,400 |
| 01 Dec 2021 | 156.88 | 173.51 | 156.25 | 171.07 | 159.27 | 167,972,300 |
| 22 Nov 2021 | 1.06 Dividend | |||||
| 01 Nov 2021 | 163.16 | 167.62 | 155.85 | 155.93 | 144.23 | 164,263,300 |
| 01 Oct 2021 | 161.53 | 166.03 | 157.34 | 162.88 | 150.66 | 136,327,000 |
| 01 Sept 2021 | 172.90 | 175.22 | 161.41 | 161.50 | 149.39 | 132,028,700 |
| 23 Aug 2021 | 1.06 Dividend | |||||
| 01 Aug 2021 | 172.47 | 179.92 | 171.30 | 173.13 | 159.20 | 114,788,500 |
| 01 Jul 2021 | 164.74 | 173.38 | 164.63 | 172.20 | 158.34 | 133,724,800 |
| 01 Jun 2021 | 170.15 | 170.20 | 161.79 | 164.74 | 151.48 | 145,670,800 |
| 24 May 2021 | 1.06 Dividend | |||||
| 01 May 2021 | 163.60 | 172.74 | 163.12 | 169.25 | 154.66 | 133,901,100 |
| 01 Apr 2021 | 162.60 | 167.79 | 156.53 | 162.73 | 148.71 | 162,648,500 |
| 01 Mar 2021 | 161.45 | 167.03 | 151.47 | 164.35 | 150.19 | 175,073,000 |
| 22 Feb 2021 | 1.01 Dividend | |||||
| 01 Feb 2021 | 165.31 | 167.94 | 157.97 | 158.46 | 143.91 | 147,681,200 |
| 01 Jan 2021 | 157.24 | 173.65 | 154.13 | 163.13 | 148.15 | 184,488,700 |
| 01 Dec 2020 | 146.29 | 157.66 | 145.86 | 157.38 | 142.93 | 158,925,000 |
| 23 Nov 2020 | 1.01 Dividend | |||||
| 01 Nov 2020 | 138.98 | 151.30 | 137.49 | 144.68 | 130.49 | 153,635,100 |
| 01 Oct 2020 | 149.31 | 153.14 | 133.65 | 137.11 | 123.66 | 137,284,700 |
| 01 Sept 2020 | 153.87 | 155.47 | 142.96 | 148.88 | 134.27 | 138,799,800 |
| 24 Aug 2020 | 1.01 Dividend | |||||
| 01 Aug 2020 | 146.39 | 154.40 | 145.82 | 153.41 | 137.44 | 109,956,200 |
| 01 Jul 2020 | 140.69 | 151.67 | 140.06 | 145.76 | 130.59 | 137,880,400 |
| 01 Jun 2020 | 147.29 | 150.03 | 137.02 | 140.63 | 125.99 | 174,066,600 |
| 22 May 2020 | 1.01 Dividend | |||||
| 01 May 2020 | 149.62 | 153.62 | 143.01 | 148.75 | 132.35 | 136,206,100 |
| 01 Apr 2020 | 127.70 | 157.00 | 125.50 | 150.04 | 133.50 | 234,380,900 |
| 01 Mar 2020 | 134.78 | 143.64 | 109.16 | 131.13 | 116.67 | 355,927,400 |
| 24 Feb 2020 | 0.95 Dividend | |||||
| 01 Feb 2020 | 149.42 | 154.50 | 130.82 | 134.48 | 118.90 | 147,288,300 |
| 01 Jan 2020 | 145.87 | 151.19 | 141.38 | 148.87 | 131.62 | 150,462,900 |
| 01 Dec 2019 | 137.72 | 147.84 | 136.16 | 145.87 | 128.97 | 127,761,600 |
| 25 Nov 2019 | 0.95 Dividend | |||||
| 01 Nov 2019 | 132.05 | 138.63 | 129.68 | 137.49 | 120.72 | 127,753,600 |
| 01 Oct 2019 | 130.02 | 137.49 | 126.10 | 132.04 | 115.94 | 206,654,300 |
| 01 Sept 2019 | 127.99 | 132.78 | 126.34 | 129.38 | 113.60 | 122,925,900 |
| 26 Aug 2019 | 0.95 Dividend | |||||
| 01 Aug 2019 | 130.26 | 134.10 | 126.63 | 128.36 | 111.87 | 176,400,700 |
| 01 Jul 2019 | 140.20 | 142.47 | 127.84 | 130.22 | 113.49 | 159,847,900 |
| 01 Jun 2019 | 131.50 | 144.98 | 131.04 | 139.28 | 121.38 | 150,883,000 |
| 24 May 2019 | 0.95 Dividend | |||||
| 01 May 2019 | 140.95 | 142.35 | 128.52 | 131.15 | 113.52 | 159,034,100 |
| 01 Apr 2019 | 139.99 | 141.45 | 134.42 | 141.20 | 122.22 | 124,329,800 |
| 01 Mar 2019 | 137.22 | 140.00 | 135.74 | 139.79 | 121.00 | 137,354,500 |
| 25 Feb 2019 | 0.9 Dividend | |||||
| 01 Feb 2019 | 134.02 | 137.95 | 131.26 | 136.64 | 117.49 | 119,453,700 |
| 01 Jan 2019 | 128.13 | 135.19 | 125.00 | 133.08 | 114.43 | 174,392,900 |
| 01 Dec 2018 | 145.57 | 148.99 | 121.00 | 129.05 | 110.97 | 289,169,400 |
| 26 Nov 2018 | 0.9 Dividend | |||||
| 01 Nov 2018 | 140.07 | 148.75 | 139.00 | 146.90 | 125.52 | 152,746,600 |
| 01 Oct 2018 | 138.26 | 141.43 | 132.23 | 139.99 | 119.61 | 167,964,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.